Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.54 | 67.66 | 67.44 | 67.55 | 113,667 | +0.05(+0.08%) |
Sep 28, 2017 | 67.31 | 67.51 | 67.02 | 67.49 | 211,401 | +0.22(+0.33%) |
Sep 27, 2017 | 67.34 | 66.53 | 67.27 | 550,042 | +0.56(+0.84%) | |
Sep 26, 2017 | 66.66 | 66.87 | 66.60 | 66.71 | 94,782 | +0.13(+0.19%) |
Sep 25, 2017 | 66.22 | 66.62 | 66.22 | 66.58 | 105,751 | +0.33(+0.50%) |
Sep 22, 2017 | 65.98 | 66.29 | 65.98 | 66.25 | 79,310 | +0.21(+0.31%) |
Sep 21, 2017 | 66.19 | 66.29 | 66.02 | 66.05 | 108,664 | -0.19(-0.29%) |
Sep 20, 2017 | 66.05 | 66.27 | 65.99 | 66.24 | 122,888 | +0.20(+0.30%) |
Sep 19, 2017 | 66.12 | 66.17 | 66.02 | 66.04 | 92,808 | -0.00(-0.01%) |
Sep 18, 2017 | 65.91 | 66.15 | 65.87 | 66.05 | 113,711 | +0.34(+0.52%) |
Sep 15, 2017 | 65.35 | 65.73 | 65.35 | 65.70 | 250,118 | +0.24(+0.37%) |
Sep 14, 2017 | 65.51 | 65.57 | 65.40 | 65.46 | 143,218 | -0.07(-0.10%) |
Sep 13, 2017 | 65.56 | 65.68 | 65.42 | 65.53 | 138,366 | -0.06(-0.09%) |
Sep 12, 2017 | 65.18 | 65.60 | 65.02 | 65.58 | 129,009 | +0.61(+0.94%) |
Sep 11, 2017 | 64.62 | 65.15 | 64.62 | 64.97 | 178,695 | +0.80(+1.24%) |
Sep 08, 2017 | 63.79 | 64.27 | 63.69 | 64.18 | 146,321 | +0.27(+0.42%) |
Sep 07, 2017 | 64.25 | 64.25 | 63.65 | 63.91 | 125,568 | -0.27(-0.42%) |
Sep 06, 2017 | 64.27 | 64.35 | 64.08 | 64.18 | 180,784 | +0.14(+0.21%) |
Sep 05, 2017 | 64.99 | 65.01 | 63.86 | 64.04 | 738,291 | -0.91(-1.40%) |
Sep 01, 2017 | 64.77 | 65.08 | 64.71 | 64.95 | 171,982 | +0.29(+0.44%) |
Aug 31, 2017 | 64.48 | 64.71 | 64.44 | 64.67 | 136,393 | +0.40(+0.62%) |
Aug 30, 2017 | 63.93 | 64.31 | 63.87 | 64.27 | 237,931 | +0.30(+0.47%) |
Aug 29, 2017 | 63.60 | 64.02 | 63.51 | 63.97 | 123,828 | -0.00(-0.01%) |
Aug 28, 2017 | 64.20 | 64.20 | 63.78 | 63.97 | 92,755 | -0.08(-0.13%) |
Aug 25, 2017 | 63.82 | 64.19 | 63.82 | 64.05 | 88,519 | +0.44(+0.69%) |
Aug 24, 2017 | 63.83 | 63.90 | 63.61 | 63.61 | 130,117 | -0.02(-0.03%) |
Aug 23, 2017 | 63.41 | 63.86 | 63.36 | 63.64 | 155,773 | -0.11(-0.17%) |
Aug 22, 2017 | 63.24 | 63.80 | 63.24 | 63.74 | 134,218 | +0.63(+1.00%) |
Aug 21, 2017 | 63.07 | 63.26 | 62.95 | 63.11 | 412,072 | -0.05(-0.08%) |
Aug 18, 2017 | 63.05 | 63.47 | 62.87 | 63.16 | 289,388 | -0.11(-0.17%) |
Aug 17, 2017 | 64.21 | 64.38 | 63.24 | 63.27 | 243,543 | -1.12(-1.74%) |
Aug 16, 2017 | 64.43 | 64.68 | 64.31 | 64.39 | 301,158 | +0.10(+0.15%) |
Aug 15, 2017 | 64.76 | 64.76 | 64.25 | 64.29 | 187,139 | -0.33(-0.51%) |
Aug 14, 2017 | 64.31 | 64.79 | 64.31 | 64.62 | 177,335 | +0.70(+1.09%) |
Aug 11, 2017 | 63.78 | 64.01 | 63.59 | 63.93 | 166,474 | +0.04(+0.06%) |
Aug 10, 2017 | 64.61 | 64.66 | 63.89 | 63.89 | 319,609 | -1.03(-1.59%) |
Aug 09, 2017 | 65.23 | 65.25 | 64.72 | 64.92 | 137,535 | -0.57(-0.87%) |
Aug 08, 2017 | 65.60 | 66.09 | 65.39 | 65.49 | 188,638 | -0.16(-0.25%) |
Aug 07, 2017 | 65.76 | 65.86 | 65.54 | 65.65 | 122,250 | -0.05(-0.08%) |
Aug 04, 2017 | 65.63 | 65.79 | 65.49 | 65.71 | 111,543 | +0.24(+0.37%) |
Aug 03, 2017 | 65.73 | 65.75 | 65.33 | 65.46 | 259,214 | -0.30(-0.46%) |
Aug 02, 2017 | 66.06 | 66.16 | 65.56 | 65.76 | 148,749 | -0.36(-0.55%) |
Aug 01, 2017 | 66.29 | 66.31 | 65.87 | 66.12 | 211,126 | +0.09(+0.14%) |
Jul 31, 2017 | 66.18 | 66.22 | 65.77 | 66.03 | 168,322 | +0.00(+0.01%) |
Jul 28, 2017 | 66.19 | 66.29 | 65.83 | 66.03 | 244,249 | -0.30(-0.46%) |
Jul 27, 2017 | 66.58 | 66.58 | 66.05 | 66.33 | 165,529 | -0.14(-0.21%) |
Jul 26, 2017 | 67.27 | 67.27 | 66.46 | 66.47 | 177,383 | -0.78(-1.16%) |
Jul 25, 2017 | 66.86 | 67.36 | 66.80 | 67.25 | 204,653 | +0.80(+1.21%) |
Jul 24, 2017 | 66.53 | 66.53 | 66.28 | 66.45 | 160,789 | -0.04(-0.06%) |
Jul 21, 2017 | 66.60 | 66.63 | 66.25 | 66.49 | 116,291 | -0.17(-0.25%) |
Jul 20, 2017 | 66.73 | 66.81 | 66.52 | 66.66 | 304,845 | +0.02(+0.03%) |
Jul 19, 2017 | 66.05 | 66.67 | 66.04 | 66.64 | 136,736 | +0.70(+1.07%) |
Jul 18, 2017 | 66.06 | 66.06 | 65.70 | 65.93 | 146,051 | -0.22(-0.33%) |
Jul 17, 2017 | 65.96 | 66.29 | 65.88 | 66.16 | 118,184 | +0.14(+0.21%) |
Jul 14, 2017 | 65.79 | 66.25 | 65.75 | 66.01 | 375,176 | +0.19(+0.29%) |
Jul 13, 2017 | 65.66 | 65.84 | 65.44 | 65.82 | 179,849 | +0.19(+0.28%) |
Jul 12, 2017 | 65.60 | 66.08 | 65.57 | 65.64 | 131,959 | +0.43(+0.66%) |
Jul 11, 2017 | 65.18 | 65.32 | 64.80 | 65.21 | 227,839 | +0.01(+0.01%) |
Jul 10, 2017 | 65.23 | 65.50 | 65.09 | 65.20 | 190,974 | -0.16(-0.25%) |
Jul 07, 2017 | 64.84 | 65.36 | 64.70 | 65.36 | 205,641 | +0.63(+0.98%) |
Jul 06, 2017 | 65.30 | 65.42 | 64.68 | 64.73 | 144,600 | -0.84(-1.28%) |
Jul 05, 2017 | 65.92 | 65.92 | 65.34 | 65.57 | 244,783 | -0.41(-0.61%) |